Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.81 | 22.95 | 22.42 | 22.74 | 4,256,544 | +0.13(+0.58%) |
Sep 29, 2015 | 22.65 | 22.91 | 22.44 | 22.61 | 3,583,059 | +0.04(+0.16%) |
Sep 28, 2015 | 23.08 | 23.25 | 22.40 | 22.57 | 4,029,409 | -0.71(-3.03%) |
Sep 25, 2015 | 23.13 | 23.45 | 23.11 | 23.27 | 3,836,832 | +0.47(+2.06%) |
Sep 24, 2015 | 22.41 | 22.84 | 22.40 | 22.80 | 2,102,080 | +0.07(+0.29%) |
Sep 23, 2015 | 22.74 | 22.98 | 22.58 | 22.74 | 1,723,679 | -0.02(-0.07%) |
Sep 22, 2015 | 22.38 | 22.81 | 22.38 | 22.75 | 2,530,704 | -0.23(-1.01%) |
Sep 21, 2015 | 22.75 | 23.22 | 22.68 | 22.98 | 2,936,181 | +0.31(+1.35%) |
Sep 18, 2015 | 22.89 | 22.95 | 22.42 | 22.68 | 6,265,162 | -0.58(-2.48%) |
Sep 17, 2015 | 24.07 | 24.29 | 23.19 | 23.26 | 5,216,810 | -0.82(-3.40%) |
Sep 16, 2015 | 24.16 | 24.17 | 23.73 | 24.07 | 3,795,374 | +0.34(+1.43%) |
Sep 15, 2015 | 23.43 | 23.85 | 23.18 | 23.74 | 2,980,253 | +0.43(+1.84%) |
Sep 14, 2015 | 23.38 | 23.58 | 23.19 | 23.31 | 3,529,811 | -0.09(-0.39%) |
Sep 11, 2015 | 23.06 | 23.49 | 23.06 | 23.40 | 2,323,219 | -0.19(-0.81%) |
Sep 10, 2015 | 23.29 | 23.75 | 23.12 | 23.59 | 2,479,996 | +0.21(+0.92%) |
Sep 09, 2015 | 23.95 | 24.02 | 23.32 | 23.37 | 2,302,994 | -0.31(-1.29%) |
Sep 08, 2015 | 23.60 | 23.69 | 23.29 | 23.68 | 1,738,451 | +0.55(+2.39%) |
Sep 04, 2015 | 23.05 | 23.13 | 23.13 | 23.13 | 3,133,457 | -0.42(-1.79%) |
Sep 03, 2015 | 23.33 | 23.78 | 23.25 | 23.55 | 3,169,560 | +0.26(+1.13%) |
Sep 02, 2015 | 23.21 | 23.35 | 22.80 | 23.28 | 3,323,697 | +0.45(+1.95%) |
Sep 01, 2015 | 23.31 | 23.47 | 22.70 | 22.84 | 3,745,062 | -1.11(-4.62%) |
Aug 31, 2015 | 23.60 | 24.00 | 23.32 | 23.94 | 2,821,151 | +0.07(+0.28%) |
Aug 28, 2015 | 23.63 | 24.04 | 23.56 | 23.88 | 2,743,001 | +0.10(+0.42%) |
Aug 27, 2015 | 23.18 | 23.97 | 23.12 | 23.78 | 5,963,726 | +0.91(+3.97%) |
Aug 26, 2015 | 22.56 | 22.91 | 22.21 | 22.87 | 4,520,891 | +0.97(+4.45%) |
Aug 25, 2015 | 22.74 | 22.80 | 21.89 | 21.90 | 5,898,219 | -0.34(-1.52%) |
Aug 24, 2015 | 22.07 | 23.00 | 21.81 | 22.23 | 7,121,018 | -1.00(-4.30%) |
Aug 21, 2015 | 23.50 | 23.64 | 23.14 | 23.23 | 5,655,137 | -0.55(-2.33%) |
Aug 20, 2015 | 24.64 | 24.64 | 23.78 | 23.79 | 4,546,096 | -1.06(-4.25%) |
Aug 19, 2015 | 25.25 | 25.25 | 24.84 | 24.84 | 3,538,287 | -0.42(-1.67%) |
Aug 18, 2015 | 25.47 | 25.59 | 25.02 | 25.26 | 4,277,558 | +0.18(+0.72%) |
Aug 17, 2015 | 24.94 | 25.30 | 24.60 | 25.08 | 2,655,277 | -0.10(-0.39%) |
Aug 14, 2015 | 24.94 | 25.23 | 24.86 | 25.18 | 2,262,102 | +0.31(+1.26%) |
Aug 13, 2015 | 24.76 | 24.97 | 24.64 | 24.87 | 2,211,647 | +0.12(+0.47%) |
Aug 12, 2015 | 24.95 | 24.99 | 24.40 | 24.75 | 3,386,310 | -0.54(-2.15%) |
Aug 11, 2015 | 25.69 | 25.85 | 25.19 | 25.30 | 2,503,016 | -0.73(-2.79%) |
Aug 10, 2015 | 25.40 | 26.04 | 25.40 | 26.02 | 2,305,661 | +0.66(+2.60%) |
Aug 07, 2015 | 25.65 | 25.75 | 25.16 | 25.36 | 1,798,995 | -0.24(-0.94%) |
Aug 06, 2015 | 25.84 | 26.00 | 25.50 | 25.60 | 2,085,739 | -0.19(-0.74%) |
Aug 05, 2015 | 25.83 | 26.12 | 25.60 | 25.79 | 2,359,688 | +0.34(+1.33%) |
Aug 04, 2015 | 25.46 | 25.78 | 25.29 | 25.45 | 3,521,404 | -0.01(-0.03%) |
Aug 03, 2015 | 25.80 | 25.92 | 25.34 | 25.46 | 4,052,182 | -0.29(-1.12%) |
Jul 31, 2015 | 25.98 | 25.98 | 25.67 | 25.75 | 2,655,361 | -0.18(-0.70%) |
Jul 30, 2015 | 25.71 | 26.00 | 25.59 | 25.93 | 2,470,960 | +0.09(+0.35%) |
Jul 29, 2015 | 25.58 | 25.98 | 25.29 | 25.84 | 3,637,514 | +0.19(+0.76%) |
Jul 28, 2015 | 25.69 | 25.82 | 25.41 | 25.65 | 2,767,276 | +0.09(+0.34%) |
Jul 27, 2015 | 25.73 | 25.82 | 25.40 | 25.56 | 3,365,449 | -0.36(-1.37%) |
Jul 24, 2015 | 25.96 | 26.16 | 25.79 | 25.92 | 3,207,313 | -0.17(-0.63%) |
Jul 23, 2015 | 26.35 | 26.77 | 25.99 | 26.08 | 4,553,348 | -0.28(-1.06%) |
Jul 22, 2015 | 25.92 | 26.55 | 25.92 | 26.36 | 5,015,992 | +0.36(+1.40%) |
Jul 21, 2015 | 25.93 | 26.35 | 25.68 | 26.00 | 9,833,886 | +0.76(+3.01%) |
Jul 20, 2015 | 25.32 | 25.58 | 24.96 | 25.24 | 4,585,493 | +0.12(+0.46%) |
Jul 17, 2015 | 25.91 | 25.91 | 25.03 | 25.12 | 6,817,214 | -0.90(-3.46%) |
Jul 16, 2015 | 26.25 | 26.38 | 26.01 | 26.02 | 3,190,326 | +0.01(+0.03%) |
Jul 15, 2015 | 25.81 | 26.06 | 25.35 | 26.01 | 2,933,131 | +0.32(+1.25%) |
Jul 14, 2015 | 25.54 | 25.84 | 25.33 | 25.69 | 5,087,239 | -0.16(-0.61%) |
Jul 13, 2015 | 25.81 | 26.02 | 25.72 | 25.85 | 2,342,985 | +0.23(+0.90%) |
Jul 10, 2015 | 25.30 | 25.68 | 25.18 | 25.62 | 3,831,925 | +0.51(+2.04%) |
Jul 09, 2015 | 25.00 | 25.20 | 24.82 | 25.11 | 3,885,445 | +0.54(+2.22%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.48 | 24.56 | 5,676,340 | -0.65(-2.59%) |
Jul 07, 2015 | 25.71 | 25.79 | 24.78 | 25.21 | 5,991,229 | -0.54(-2.08%) |
Jul 06, 2015 | 25.59 | 25.79 | 25.42 | 25.75 | 3,557,026 | -0.25(-0.97%) |
Jul 02, 2015 | 26.32 | 26.00 | 26.00 | 26.00 | 3,257,124 | -0.37(-1.41%) |